Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.55 | -4.64% | 342,500 | -1,200 | -0.0 |
11.30
12
11.30
|
2 tháng
(2024-09-23) |
-0.70 | -5.83% | 591,200 | -9,100 | -0.1 |
11.30
12
11.30
|
3 tháng
(2024-08-26) |
-0.65 | -5.44% | 817,400 | -9,300 | -0.1 |
11.30
12.10
11.30
|
6 tháng
(2024-05-27) |
-1.20 | -9.60% | 3,390,600 | -9,400 | -0.1 |
11.30
13.75
11.30
|
12 tháng
(2023-11-28) |
-0.70 | -5.83% | 7,161,700 | -183,264 | -2.2 |
11.30
13.75
11.30
|
24 tháng
(2022-12-05) |
0.03 | 0.27% | 34,417,600 | -426,110 | -4.3 |
9.43
15.55
11.30
|
36 tháng
(2021-12-08) |
-3.87 | -25.53% | 100,352,400 | -279,011 | -3.2 |
8.15
31.26
11.30
|
60 tháng
(2019-12-19) |
1.66 | 17.23% | 145,566,420 | -217,501 | -2.7 |
7.19
31.26
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2009 |
2.80
|
45,950 | 2.93 | 2.93 | 2.79 | 80 | 1,900 | 0 |
13/04/2009 |
2.93
|
43,220 | 2.79 | 2.93 | 2.91 | 0 | 1,000 | 0 |
10/04/2009 |
2.79
|
28,530 | 2.67 | 2.79 | 2.79 | 0 | 0 | 0 |
09/04/2009 |
2.67
|
47,180 | 2.78 | 2.80 | 2.64 | 0 | 0 | 0 |
08/04/2009 |
2.78
|
47,790 | 2.91 | 2.99 | 2.78 | 1,000 | 0 | 0 |
07/04/2009 |
2.91
|
97,710 | 2.78 | 2.91 | 2.73 | 0 | 0 | 0 |
03/04/2009 |
2.78
|
5,140 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 |
02/04/2009 |
2.65
|
84,860 | 2.53 | 2.65 | 2.64 | 10,000 | 3,850 | 0 |
01/04/2009 |
2.53
|
21,120 | 2.42 | 2.53 | 2.46 | 500 | 0 | 0 |
31/03/2009 |
2.42
|
33,260 | 2.53 | 2.53 | 2.41 | 0 | 90 | 0 |
30/03/2009 |
2.53
|
47,940 | 2.53 | 2.64 | 2.49 | 7,450 | 2,000 | 0 |
27/03/2009 |
2.53
|
60,780 | 2.43 | 2.54 | 2.52 | 4,080 | 0 | 0 |
26/03/2009 |
2.43
|
43,470 | 2.32 | 2.43 | 2.36 | 3,560 | 0 | 0 |
25/03/2009 |
2.32
|
40,840 | 2.22 | 2.32 | 2.26 | 1,090 | 0 | 0 |
24/03/2009 |
2.22
|
10,910 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 |
23/03/2009 |
2.12
|
13,410 | 2.17 | 2.23 | 2.12 | 2,070 | 1,000 | 0 |
20/03/2009 |
2.17
|
9,670 | 2.24 | 2.26 | 2.17 | 710 | 0 | 0 |
19/03/2009 |
2.24
|
36,830 | 2.36 | 2.36 | 2.24 | 7,000 | 0 | 0 |
18/03/2009 |
2.36
|
46,960 | 2.24 | 2.36 | 2.27 | 5,170 | 0 | 0 |
17/03/2009 |
2.24
|
46,250 | 2.15 | 2.24 | 2.23 | 2,660 | 0 | 0 |
16/03/2009 |
2.15
|
29,270 | 2.08 | 2.16 | 2.12 | 10,730 | 1,390 | 0 |
13/03/2009 |
2.08
|
20,450 | 2.13 | 2.17 | 2.08 | 3,970 | 0 | 0 |
12/03/2009 |
2.13
|
26,230 | 2.21 | 2.21 | 2.12 | 1,800 | 400 | 0 |
11/03/2009 |
2.21
|
35,770 | 2.11 | 2.21 | 2.19 | 3,200 | 0 | 0 |
10/03/2009 |
2.11
|
38,580 | 2.01 | 2.11 | 2.11 | 2,700 | 2,000 | 0 |
09/03/2009 |
2.01
|
29,680 | 1.92 | 2.01 | 2.00 | 0 | 0 | 0 |
06/03/2009 |
1.92
|
12,620 | 1.84 | 1.92 | 1.86 | 580 | 0 | 0 |
05/03/2009 |
1.84
|
12,100 | 1.75 | 1.84 | 1.77 | 0 | 4,500 | 0 |
04/03/2009 |
1.75
|
12,120 | 1.74 | 1.79 | 1.74 | 0 | 12,020 | 0 |
03/03/2009 |
1.74
|
13,800 | 1.80 | 1.80 | 1.74 | 0 | 8,730 | 0 |
02/03/2009 |
1.80
|
10,500 | 1.79 | 1.80 | 1.80 | 500 | 10,000 | 0 |
27/02/2009 |
1.79
|
10,000 | 1.84 | 1.86 | 1.79 | 390 | 10,000 | 0 |
26/02/2009 |
1.84
|
19,750 | 1.88 | 1.88 | 1.82 | 200 | 15,970 | 0 |
25/02/2009 |
1.88
|
43,000 | 1.82 | 1.88 | 1.86 | 0 | 0 | 0 |
24/02/2009 |
1.82
|
12,360 | 1.91 | 1.91 | 1.82 | 5,000 | 0 | 0 |
23/02/2009 |
1.91
|
15,000 | 1.98 | 1.98 | 1.90 | 60 | 7,580 | 0 |
20/02/2009 |
1.98
|
5,500 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
19/02/2009 |
1.98
|
7,920 | 2.03 | 2.03 | 1.98 | 200 | 610 | 0 |
18/02/2009 |
2.03
|
10,340 | 2.13 | 2.13 | 2.03 | 900 | 4,330 | 0 |
17/02/2009 |
2.13
|
10,690 | 2.24 | 2.24 | 2.13 | 200 | 10,670 | 0 |
16/02/2009 |
2.24
|
31,920 | 2.36 | 2.36 | 2.24 | 0 | 26,000 | 0 |
13/02/2009 |
2.36
|
650 | 2.37 | 2.37 | 2.36 | 570 | 0 | 0 |
12/02/2009 |
2.37
|
2,810 | 2.33 | 2.37 | 2.37 | 0 | 560 | 0 |
11/02/2009 |
2.33
|
10 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
10/02/2009 |
2.42
|
800 | 2.41 | 2.47 | 2.41 | 580 | 0 | 0 |
09/02/2009 |
2.41
|
58,390 | 2.41 | 2.48 | 2.41 | 3,000 | 110 | 0 |
06/02/2009 |
2.41
|
610 | 2.31 | 2.41 | 2.26 | 0 | 0 | 0 |
05/02/2009 |
2.31
|
820 | 2.37 | 2.44 | 2.31 | 20 | 0 | 0 |
04/02/2009 |
2.37
|
10,930 | 2.44 | 2.44 | 2.34 | 0 | 1,000 | 0 |
03/02/2009 |
2.44
|
1,510 | 2.44 | 2.44 | 2.34 | 0 | 500 | 0 |
02/02/2009 |
2.44
|
5,750 | 2.53 | 2.62 | 2.44 | 500 | 2,080 | 0 |
23/01/2009 |
2.53
|
7,960 | 2.42 | 2.53 | 2.44 | 150 | 1,400 | 0 |
22/01/2009 |
2.42
|
3,170 | 2.42 | 2.42 | 2.32 | 200 | 3,170 | 0 |
21/01/2009 |
2.42
|
1,100 | 2.42 | 2.52 | 2.42 | 100 | 0 | 0 |
20/01/2009 |
2.42
|
1,030 | 2.49 | 2.49 | 2.42 | 60 | 50 | 0 |
19/01/2009 |
2.49
|
38,130 | 2.42 | 2.53 | 2.41 | 0 | 3,400 | 0 |
16/01/2009 |
2.42
|
9,540 | 2.47 | 2.47 | 2.38 | 2,100 | 0 | 0 |
15/01/2009 |
2.47
|
2,530 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 |
14/01/2009 |
2.57
|
40 | 2.55 | 2.57 | 2.57 | 0 | 0 | 0 |
13/01/2009 |
2.55
|
2,410 | 2.48 | 2.58 | 2.39 | 110 | 0 | 0 |
12/01/2009 |
2.48
|
1,000 | 2.48 | 2.48 | 2.39 | 500 | 580 | 0 |
09/01/2009 |
2.48
|
19,260 | 2.49 | 2.62 | 2.48 | 500 | 0 | 0 |
08/01/2009 |
2.49
|
3,950 | 2.58 | 2.58 | 2.48 | 0 | 2,000 | 0 |
07/01/2009 |
2.58
|
7,700 | 2.55 | 2.68 | 2.58 | 0 | 600 | 0 |
06/01/2009 |
2.55
|
4,880 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 |
05/01/2009 |
2.55
|
3,470 | 2.55 | 2.57 | 2.54 | 1,400 | 0 | 0 |
02/01/2009 |
2.55
|
2,810 | 2.53 | 2.57 | 2.54 | 460 | 0 | 0 |
31/12/2008 |
2.53
|
3,220 | 2.52 | 2.53 | 2.48 | 400 | 0 | 0 |
30/12/2008 |
2.52
|
950 | 2.44 | 2.52 | 2.46 | 0 | 0 | 0 |
29/12/2008 |
2.44
|
11,500 | 2.55 | 2.55 | 2.44 | 1,480 | 0 | 0 |
26/12/2008 |
2.55
|
7,090 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
25/12/2008 |
2.59
|
1,030 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 |
24/12/2008 |
2.48
|
4,810 | 2.48 | 2.48 | 2.46 | 1,680 | 0 | 0 |
23/12/2008 |
2.48
|
4,210 | 2.60 | 2.60 | 2.48 | 40 | 0 | 0 |
22/12/2008 |
2.60
|
2,350 | 2.52 | 2.63 | 2.60 | 1,000 | 0 | 0 |
19/12/2008 |
2.52
|
15,380 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 |
18/12/2008 |
2.41
|
4,210 | 2.34 | 2.44 | 2.36 | 600 | 0 | 0 |
17/12/2008 |
2.34
|
1,710 | 2.32 | 2.36 | 2.34 | 20 | 0 | 0 |
16/12/2008 |
2.32
|
8,330 | 2.42 | 2.42 | 2.31 | 1,000 | 0 | 0 |
15/12/2008 |
2.42
|
25,210 | 2.41 | 2.50 | 2.42 | 0 | 0 | 0 |
12/12/2008 |
2.41
|
32,880 | 2.29 | 2.41 | 2.41 | 1,900 | 0 | 0 |
11/12/2008 |
2.29
|
2,800 | 2.37 | 2.37 | 2.29 | 790 | 0 | 0 |
10/12/2008 |
2.37
|
2,920 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
09/12/2008 |
2.48
|
8,410 | 2.59 | 2.63 | 2.48 | 800 | 1,000 | 0 |
08/12/2008 |
2.59
|
1,350 | 2.72 | 2.72 | 2.59 | 1,100 | 0 | 0 |
05/12/2008 |
2.72
|
4,780 | 2.74 | 2.74 | 2.64 | 2,110 | 0 | 0 |
04/12/2008 |
2.74
|
3,760 | 2.74 | 2.79 | 2.74 | 500 | 0 | 0 |
03/12/2008 |
2.74
|
18,420 | 2.63 | 2.74 | 2.62 | 0 | 0 | 0 |
02/12/2008 |
2.63
|
14,480 | 2.75 | 2.75 | 2.63 | 500 | 0 | 0 |
01/12/2008 |
2.75
|
27,320 | 2.83 | 2.83 | 2.69 | 2,600 | 0 | 0 |
28/11/2008 |
2.83
|
6,870 | 2.73 | 2.83 | 2.73 | 1,550 | 0 | 0 |
27/11/2008 |
2.73
|
30,560 | 2.67 | 2.73 | 2.60 | 500 | 0 | 0 |
26/11/2008 |
2.67
|
129,420 | 2.80 | 2.83 | 2.67 | 57,600 | 110,620 | 0 |
25/11/2008 |
2.80
|
38,830 | 2.94 | 2.94 | 2.80 | 500 | 13,600 | 0 |
24/11/2008 |
2.94
|
40,770 | 3.09 | 3.09 | 2.94 | 21,910 | 30,370 | 0 |
21/11/2008 |
3.09
|
19,670 | 3.25 | 3.25 | 3.09 | 920 | 5,710 | 0 |
20/11/2008 |
3.25
|
15,270 | 3.41 | 3.41 | 3.25 | 8,000 | 0 | 0 |
19/11/2008 |
3.41
|
2,470 | 3.45 | 3.46 | 3.37 | 0 | 0 | 0 |
18/11/2008 |
3.45
|
4,450 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
17/11/2008 |
3.45
|
15,150 | 3.60 | 3.60 | 3.45 | 150 | 0 | 0 |